Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.83 +5.83%
◀ 9/18 10:55 ▶

Option Volume

Detail
ℹ
Current (09/18 10:55am) 583,484
Calls: 445,055 (76%)
Puts: 138,429 (24%)
Prior (09/17) 205,249
Calls: 130,597 (64%)
Puts: 74,652 (36%)
Current vs Prior +184.28%
Calls: +240.79% (Calls)
Puts: +85.43% (Puts)
Prior 7-Day Total 4,538,018
Calls: 2,603,539 (57%)
Puts: 1,934,479 (43%)
Prior 7-Day Average 648,288
Calls: 371,934 (57%)
Puts: 276,354 (43%)
Current vs Prior 7-Day Avg -10.00%
Calls: +19.66%
Puts: -49.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 10:55am) $47.68M
Calls: $42.83M (90%)
Puts: $4.85M (10%)
Prior (09/17) $9.14M
Calls: $5.17M (57%)
Puts: $3.96M (43%)
Current vs Prior +421.75%
Calls: +727.67%
Puts: +22.31%
Prior 7-Day Total $229.14M
Calls: $139.48M (61%)
Puts: $89.66M (39%)
Prior 7-Day Average $32.73M
Calls: $19.93M (61%)
Puts: $12.81M (39%)
Current vs Prior 7-Day Avg +45.65%
Calls: +114.95%
Puts: -62.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:55am) 0.31
Prior (09/17) 0.57
Current vs Prior -45.59%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -60.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 10:55am) 3,091,720
Calls: 1,794,684 (58%)
Puts: 1,297,036 (42%)
Prior (09/17) 2,987,214
Calls: 1,737,447 (58%)
Puts: 1,249,767 (42%)
Current vs Prior +3.50%
Prior 7-Day Total 20,474,105
Calls: 12,297,373 (60%)
Puts: 8,176,732 (40%)
Prior 7-Day Average 2,924,872
Calls: 1,756,767 (60%)
Puts: 1,168,104 (40%)
Current vs Prior 7-Day Avg +5.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 1.81% | 3.01%1.81% | 4.78%1.81% | 9.43%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -7.74% | +6.00%-7.74% | +13.07%-7.74% | +9.42%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -36.62% | -21.75%-38.85% | -14.84%-46.85% | -7.76%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -7.74% | +6.00%-7.74% | +13.07%-7.74% | +9.42%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.65% | 2.90%
Calls: 6.67% | 2.78%
Puts: 2.63% | 3.03%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior -33.00% | -12.12%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg -18.75% | -36.72%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($42.83M) vs puts ($4.85M). Massive premium surge with dollar volume up 422% vs prior. Unusually high activity with volume up 184% vs prior - elevated interest. Extreme bullish P/C ratio of 0.31 - heavy call buying (445,055 calls vs 138,429 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 442 of results (avg 2.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Oct 97.057.10$7.070.7%20.9281
$39.00Oct 26.957.00$6.980.7%40.94576
$45.00Oct 232.622.64$2.630.8%2120.59639
$45.00Oct 162.402.42$2.410.8%3.5K0.5932.9K
$48.00Oct 161.111.12$1.120.9%18.1K0.3569.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 232.983.00$2.990.7%150.5910
$47.50Oct 92.572.59$2.580.8%--0.6343
$47.00Oct 162.482.50$2.490.8%6190.57915
$46.50Oct 232.372.39$2.380.8%480.5215
$47.50Oct 22.332.35$2.340.9%420.6799

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 203 found (avg $0.38, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 180.090.10$0.1010.0%6.4K0.212.0K
$46.00Sep 180.200.21$0.214.8%23.6K0.4142.3K
$45.50Sep 180.440.47$0.456.7%13.0K0.705.9K
$47.50Sep 210.140.15$0.156.7%1.4K0.17518
$48.50Sep 210.070.08$0.0812.5%1.1K0.09434
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.120.13$0.137.7%4.9K0.303
$46.00Sep 180.370.38$0.382.6%1.1K0.59612
$44.00Sep 210.050.06$0.0616.7%1.2K0.09811
$44.50Sep 210.100.11$0.119.1%1.1K0.15310
$45.00Sep 210.210.22$0.224.5%13.2K0.26177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.758.90$8.821.7%2231.0015.6K
$38.00Sep 187.757.90$7.831.9%8911.0027.5K
$38.50Sep 187.257.40$7.332.0%511.00339
$39.00Sep 186.756.90$6.832.2%2241.0024.6K
$39.50Sep 186.256.40$6.332.4%--1.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Sep 186.106.25$6.182.4%50.9911
$50.00Sep 184.104.25$4.183.6%610.99230
$48.50Sep 182.662.71$2.691.9%170.9720
$53.50Sep 257.657.75$7.701.3%50.97--
$48.00Sep 182.172.21$2.191.8%280.9725

Most actively traded options today. High liquidity = easy entry/exit. 497 active (total vol 561.6K, top 43.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.830.87$0.854.7%43.0K0.91107.4K
$46.00Oct 161.881.90$1.891.1%24.8K0.5114.5K
$46.00Sep 180.200.21$0.214.8%23.6K0.4142.3K
$48.00Oct 161.111.12$1.120.9%18.1K0.3569.6K
$46.00Sep 250.900.91$0.911.1%16.6K0.4819.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 210.210.22$0.224.5%13.2K0.26177
$45.00Sep 180.020.03$0.0333.3%11.6K0.0924.9K
$44.50Sep 180.000.01$0.01100.0%10.6K0.02474
$44.00Sep 180.000.01$0.01100.0%6.1K0.0229.8K
$45.50Sep 180.120.13$0.137.7%4.9K0.303

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 74.2%, max 85.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3072.0%38.8%85.6%6.5K2.4K
$46.00Sep 18Oct 3062.6%35.5%76.1%23.7K43.0K
$45.50Sep 18Oct 3057.2%35.6%60.8%13.9K6.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3072.0%38.8%85.6%17944
$46.00Sep 18Oct 3062.6%35.5%76.1%1.2K632
$45.50Sep 18Oct 3057.2%35.6%60.8%5.0K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 4.26, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Oct 30$0.19$0.81$0.1928%4.26$50.19
$51.00$52.00Oct 30$0.15$0.85$0.1524%5.67$51.15
$52.00$53.00Oct 30$0.12$0.88$0.1220%7.33$52.12
$42.50$43.00Oct 30$0.32$0.18$0.3275%0.56$42.82
$52.00$53.00Oct 23$0.10$0.90$0.1018%9.00$52.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$43.50Oct 2$0.12$0.38$0.1227%3.17$43.88
$43.00$42.50Oct 9$0.10$0.40$0.1022%4.00$42.90
$42.50$42.00Oct 23$0.11$0.39$0.1124%3.55$42.39
$44.50$44.00Sep 30$0.14$0.36$0.1431%2.57$44.36
$43.50$43.00Oct 2$0.10$0.40$0.1022%4.00$43.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.25, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Oct 2$0.22$0.22$0.2850%0.79$46.22
$46.50$47.00Oct 30$0.22$0.22$0.2852%0.79$46.72
$47.00$47.50Sep 23$0.11$0.11$0.3970%0.28$47.11
$46.50$47.00Oct 9$0.20$0.20$0.3054%0.67$46.70
$46.50$47.00Sep 30$0.18$0.18$0.3257%0.56$46.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.50$45.00Sep 18$0.10$0.10$0.4070%0.25$45.40
$45.00$44.00Oct 16$0.39$0.39$0.6159%0.64$44.61
$44.00$43.00Oct 16$0.30$0.30$0.7068%0.43$43.70
$45.50$45.00Sep 23$0.21$0.21$0.2957%0.72$45.29
$45.00$44.50Oct 23$0.22$0.22$0.2859%0.79$44.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.28, cheapest $0.28)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2862.6%33.7%
$45.50Sep 18Sep 21$0.2757.2%31.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2862.6%33.6%
$45.50Sep 18Sep 21$0.2757.2%31.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 1.27% of stock, avg 7.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Sep 18$0.45$0.13$0.58$44.92$46.081.27%
$46.00Sep 18$0.21$0.38$0.59$45.41$46.591.29%
$46.50Sep 18$0.10$0.76$0.86$45.64$47.361.88%
$45.00Sep 18$0.85$0.03$0.88$44.12$45.881.92%
$45.50Sep 21$0.72$0.40$1.12$44.38$46.622.44%
$46.00Sep 21$0.49$0.66$1.15$44.85$47.152.51%
$47.00Sep 18$0.05$1.21$1.26$45.74$48.262.75%
$45.00Sep 21$1.05$0.22$1.27$43.73$46.272.77%
$46.50Sep 21$0.33$1.00$1.33$45.17$47.832.90%
$44.50Sep 18$1.33$0.01$1.34$43.16$45.842.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.13% of stock, avg 3.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$45.00Sep 18$0.03$0.03$0.06$44.94$47.56
$47.00$45.00Sep 18$0.05$0.03$0.08$44.92$47.08
$46.50$45.00Sep 18$0.10$0.03$0.13$44.87$46.63
$48.00$44.00Sep 21$0.10$0.06$0.16$43.84$48.16
$47.50$45.50Sep 18$0.03$0.13$0.16$45.34$47.66
$48.00$44.50Sep 21$0.10$0.11$0.21$44.29$48.21
$47.00$45.50Sep 18$0.05$0.13$0.18$45.32$47.18
$47.50$44.00Sep 21$0.15$0.06$0.21$43.79$47.71
$46.50$45.50Sep 18$0.10$0.13$0.23$45.27$46.73
$47.50$44.50Sep 21$0.15$0.11$0.26$44.24$47.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 1.27, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4448/48Oct 2$0.28$0.2239%1.27$44.22$48.28
44/4449/50Oct 30$0.31$0.1932%1.63$43.69$49.31
44/4448/48Oct 2$0.30$0.2034%1.50$44.20$47.80
44/4449/50Oct 23$0.29$0.2135%1.38$43.71$49.29
44/4450/50Oct 30$0.29$0.2135%1.38$43.71$49.79
44/4448/48Oct 9$0.28$0.2237%1.27$43.72$48.28
43/4449/50Oct 23$0.27$0.2339%1.17$43.23$49.27
44/4448/49Oct 9$0.26$0.2441%1.08$43.74$48.76
42/4349/50Oct 30$0.27$0.2339%1.17$42.73$49.27
42/4249/50Oct 30$0.24$0.2644%0.92$41.76$49.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Sep 18$0.06$0.4430%7.33
$45.50$46.00$46.50Sep 18$0.13$0.3749%2.85
$43.00$44.00$45.00Oct 16$0.07$0.9316%13.29
$44.50$45.00$45.50Sep 21$0.06$0.4425%7.33
$41.00$42.00$43.00Oct 16$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.13$0.3749%2.85
$46.00$46.50$47.00Sep 18$0.07$0.4330%6.14
$45.00$45.50$46.00Sep 18$0.15$0.3550%2.33
$45.00$45.50$46.00Sep 23$0.05$0.4520%9.00
$45.50$46.00$46.50Sep 23$0.05$0.4519%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 175 found (best net $-0.84, 173 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$45.501:2Sep 18-$0.05$0.45
$44.50$45.001:2Sep 18-$0.37$0.13
$50.00$51.001:2Sep 28-$0.06$0.94
$46.50$47.001:2Sep 21-$0.11$0.39
$46.00$46.501:2Sep 21-$0.17$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.50$48.001:2Sep 21-$0.84$0.66
$48.00$47.001:2Sep 21-$0.51$0.49
$50.00$48.501:2Sep 18-$1.20$0.30
$47.00$46.501:2Sep 18-$0.31$0.19
$46.00$45.501:2Sep 21-$0.14$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 4.58%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.100.481.5%4.58%6.04%111418
$46.00Oct 30$2.330.510.4%5.08%5.45%54684
$47.00Oct 30$1.890.452.5%4.12%6.68%395222
$47.50Oct 30$1.700.423.6%3.71%7.35%92300
$48.00Oct 30$1.530.394.7%3.34%8.07%1.3K622
$48.50Oct 30$1.370.365.8%2.99%8.82%960989
$49.00Oct 30$1.230.336.9%2.68%9.60%114593
$46.50Oct 23$1.880.481.5%4.10%5.56%485264
$49.50Oct 30$1.100.308.0%2.40%10.41%2682
$46.00Oct 23$2.110.510.4%4.60%4.97%461728

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 445,055
Total Puts 138,429
Put/Call Ratio 0.31
Net Difference 306,626

Prior's Put/Call Breakdown

Total Calls 130,597
Total Puts 74,652
Put/Call Ratio 0.57
Net Difference 55,945

Prior 7-Day Put/Call Summary

Total Calls 2,603,539
Total Puts 1,934,479
Average Put/Call Ratio 0.78
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All